SUNLINK HEALTH SYSTEMS, Inc. (NY: SSY)
1.180 USD  -0.040 (-3.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 1.180 1.180 1.180 1.180 1,000 -0.04(-3.28%)
Aug 21, 2014 1.220 1.220 1.220 1.220 150 +0.00(+0.00%)
Aug 20, 2014 1.189 1.220 1.180 1.220 2,781 +0.03(+2.24%)
Aug 19, 2014 1.210 1.210 1.200 1.193 4,436 -0.03(-2.19%)
Aug 18, 2014 1.220 1.220 1.170 1.220 887 +0.01(+0.83%)
Aug 15, 2014 1.202 1.220 1.202 1.210 3,352 +0.02(+1.68%)
Aug 14, 2014 1.220 1.220 1.188 1.190 651 -0.01(-0.83%)
Aug 13, 2014 1.185 1.185 1.180 1.200 1,200 +0.02(+1.52%)
Aug 12, 2014 1.200 1.200 1.180 1.182 1,877 +0.01(+0.51%)
Aug 11, 2014 1.176 1.176 1.176 1.176 500 +0.01(+0.51%)
Aug 08, 2014 1.170 1.170 1.170 1.170 600 +0.00(+0.00%)
Aug 07, 2014 1.180 1.220 1.170 1.170 1,190 -0.06(-4.88%)
Aug 06, 2014 1.200 1.230 1.200 1.230 1,354 +0.03(+2.55%)
Aug 05, 2014 1.200 1.200 1.180 1.199 1,446 +0.02(+1.64%)
Aug 04, 2014 1.170 1.210 1.170 1.180 3,648 -0.02(-1.66%)
Aug 01, 2014 1.176 1.200 1.160 1.200 1,800 -0.02(-1.65%)
Jul 31, 2014 1.130 1.230 1.130 1.220 16,324 +0.00(+0.00%)
Jul 30, 2014 1.190 75 +0.00(+0.00%)
Jul 29, 2014 1.140 1.200 1.140 1.190 10,113 +0.06(+5.31%)
Jul 28, 2014 1.180 1.180 1.120 1.130 1,926 -0.04(-3.42%)
Jul 25, 2014 1.180 1.180 1.100 1.170 20,567 -0.03(-2.50%)
Jul 24, 2014 1.220 1.230 1.200 1.200 35,732 +0.01(+0.84%)
Jul 23, 2014 1.250 1.250 1.150 1.190 6,500 -0.04(-3.25%)
Jul 22, 2014 1.250 1.250 1.121 1.230 6,957 +0.01(+0.82%)
Jul 21, 2014 1.170 1.220 1.130 1.220 45,481 +0.05(+4.27%)
Jul 18, 2014 1.200 1.200 1.170 1.170 7,236 +0.01(+1.25%)
Jul 17, 2014 1.140 1.190 1.140 1.156 1,967 -0.03(-2.89%)
Jul 16, 2014 1.180 1.190 1.140 1.190 5,453 +0.02(+1.71%)
Jul 15, 2014 1.180 1.180 1.160 1.170 19,829 +0.01(+0.86%)
Jul 14, 2014 1.100 1.180 1.100 1.160 20,143 -0.03(-2.52%)
Jul 11, 2014 1.170 1.190 1.150 1.190 15,681 +0.00(+0.00%)
Jul 10, 2014 1.170 1.190 1.170 1.190 1,300 -0.05(-4.03%)
Jul 09, 2014 1.240 1.260 1.200 1.240 14,300 -0.01(-0.80%)
Jul 08, 2014 1.240 1.251 1.240 1.250 14,010 +0.08(+6.84%)
Jul 07, 2014 1.210 1.210 1.160 1.170 5,937 +0.01(+0.86%)
Jul 03, 2014 1.160 1.160 1.160 0 -0.06(-4.92%)
Jul 02, 2014 1.200 1.230 1.180 1.220 761 +0.00(+0.00%)
Jul 01, 2014 1.130 1.220 1.130 1.220 19,446 +0.00(+0.00%)
Jun 30, 2014 1.210 1.270 1.210 1.220 3,089 +0.00(+0.00%)
Jun 27, 2014 1.240 1.240 1.210 1.220 2,420 -0.06(-4.69%)
Jun 26, 2014 1.280 1.280 1.280 1.280 343 +0.07(+5.79%)
Jun 25, 2014 1.250 1.260 1.210 1.210 1,597 -0.04(-3.20%)
Jun 24, 2014 1.250 1.300 1.210 1.250 27,790 -0.02(-1.57%)
Jun 23, 2014 1.240 1.271 1.210 1.270 1,643 -0.01(-0.78%)
Jun 20, 2014 1.260 1.300 1.220 1.280 18,553 +0.02(+1.59%)
Jun 19, 2014 1.260 1.260 1.260 1.260 1,455 +0.00(+0.04%)
Jun 18, 2014 1.170 1.260 1.160 1.260 9,153 +0.08(+6.73%)
Jun 17, 2014 1.160 1.210 1.160 1.180 3,376 +0.02(+1.73%)
Jun 16, 2014 1.220 1.230 1.150 1.160 46,359 -0.09(-7.20%)
Jun 13, 2014 1.190 1.270 1.188 1.250 17,716 +0.07(+5.93%)
Jun 12, 2014 1.160 1.180 1.160 1.180 4,704 +0.02(+1.72%)
Jun 11, 2014 1.170 1.190 1.150 1.160 94,255 -0.00(-0.01%)
Jun 10, 2014 1.150 1.190 1.150 1.160 2,512 -0.07(-5.68%)
Jun 06, 2014 1.230 1.230 1.230 1.230 600 +0.01(+0.82%)
Jun 05, 2014 1.190 1.250 1.190 1.220 2,950 +0.03(+2.52%)
Jun 04, 2014 1.230 1.250 1.170 1.190 16,900 -0.04(-3.25%)
Jun 03, 2014 1.210 1.280 1.210 1.230 5,666 +0.07(+6.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here